iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)
NASDAQ: IGSB · Real-Time Price · USD
51.60
+0.06 (0.12%)
Dec 20, 2024, 4:00 PM EST - Market closed
IGSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 51.63 | 51.73 | 51.58 | 51.60 | 51.60 | 0.12% | 3,216,949 |
| Dec 19, 2024 | 51.55 | 51.58 | 51.51 | 51.54 | 51.54 | 0.02% | 2,132,539 |
| Dec 18, 2024 | 51.78 | 51.99 | 51.52 | 51.53 | 51.53 | -0.77% | 2,877,684 |
| Dec 17, 2024 | 51.95 | 51.96 | 51.92 | 51.93 | 51.75 | -0.04% | 1,969,333 |
| Dec 16, 2024 | 51.96 | 51.98 | 51.93 | 51.95 | 51.77 | 0.05% | 1,781,854 |
| Dec 13, 2024 | 51.99 | 52.01 | 51.92 | 51.93 | 51.74 | -0.14% | 1,298,280 |
| Dec 12, 2024 | 52.06 | 52.06 | 51.99 | 52.00 | 51.82 | -0.10% | 2,111,992 |
| Dec 11, 2024 | 52.11 | 52.19 | 52.04 | 52.05 | 51.87 | -0.02% | 12,051,453 |
| Dec 10, 2024 | 52.06 | 52.08 | 52.02 | 52.06 | 51.88 | -0.02% | 3,814,196 |
| Dec 9, 2024 | 52.08 | 52.10 | 52.05 | 52.07 | 51.89 | -0.06% | 2,167,232 |
| Dec 6, 2024 | 52.01 | 52.13 | 51.99 | 52.10 | 51.92 | 0.17% | 1,148,838 |
| Dec 5, 2024 | 52.02 | 52.02 | 51.96 | 52.01 | 51.83 | -0.04% | 4,115,391 |
| Dec 4, 2024 | 51.93 | 52.04 | 51.92 | 52.03 | 51.85 | 0.13% | 3,249,926 |
| Dec 3, 2024 | 52.01 | 52.02 | 51.95 | 51.96 | 51.78 | -0.02% | 1,949,340 |
| Dec 2, 2024 | 52.00 | 52.07 | 51.90 | 51.97 | 51.79 | -0.35% | 3,699,174 |
| Nov 29, 2024 | 52.10 | 52.16 | 52.10 | 52.15 | 51.78 | 0.21% | 836,009 |
| Nov 27, 2024 | 52.06 | 52.10 | 51.99 | 52.04 | 51.68 | 0.13% | 3,072,446 |
| Nov 26, 2024 | 51.96 | 51.98 | 51.89 | 51.97 | 51.61 | -0.06% | 5,431,797 |
| Nov 25, 2024 | 51.96 | 52.00 | 51.93 | 52.00 | 51.64 | 0.33% | 3,825,406 |
| Nov 22, 2024 | 51.72 | 51.87 | 51.71 | 51.83 | 51.47 | 0.02% | 1,797,464 |
| Nov 21, 2024 | 51.86 | 51.91 | 51.81 | 51.82 | 51.46 | -0.04% | 4,399,866 |
| Nov 20, 2024 | 51.87 | 51.88 | 51.78 | 51.84 | 51.48 | -0.08% | 2,908,422 |
| Nov 19, 2024 | 51.95 | 51.95 | 51.88 | 51.88 | 51.52 | 0.04% | 3,196,178 |
| Nov 18, 2024 | 51.82 | 51.88 | 51.81 | 51.86 | 51.50 | 0.10% | 1,892,539 |
| Nov 15, 2024 | 51.75 | 51.87 | 51.69 | 51.81 | 51.45 | 0.12% | 1,907,750 |
| Nov 14, 2024 | 51.90 | 51.90 | 51.73 | 51.75 | 51.39 | -0.17% | 1,604,966 |
| Nov 13, 2024 | 51.89 | 51.91 | 51.79 | 51.84 | 51.48 | 0.12% | 2,791,147 |
| Nov 12, 2024 | 51.84 | 51.86 | 51.77 | 51.78 | 51.42 | -0.25% | 2,927,310 |
| Nov 11, 2024 | 51.96 | 51.96 | 51.88 | 51.91 | 51.55 | -0.10% | 1,558,788 |
| Nov 8, 2024 | 52.00 | 52.01 | 51.93 | 51.96 | 51.60 | -0.02% | 2,693,419 |
| Nov 7, 2024 | 51.90 | 51.99 | 51.87 | 51.97 | 51.61 | 0.35% | 3,956,806 |
| Nov 6, 2024 | 51.75 | 51.85 | 51.73 | 51.79 | 51.43 | -0.17% | 4,105,375 |
| Nov 5, 2024 | 51.86 | 51.89 | 51.77 | 51.88 | 51.52 | 0.08% | 2,957,384 |
| Nov 4, 2024 | 51.73 | 51.90 | 51.73 | 51.84 | 51.48 | 0.17% | 2,644,781 |
| Nov 1, 2024 | 52.00 | 52.05 | 51.74 | 51.75 | 51.39 | -0.48% | 2,328,209 |
| Oct 31, 2024 | 51.95 | 52.02 | 51.93 | 52.00 | 51.45 | -0.02% | 4,529,459 |
| Oct 30, 2024 | 52.19 | 52.19 | 52.00 | 52.01 | 51.46 | -0.15% | 2,955,068 |
| Oct 29, 2024 | 52.15 | 52.15 | 51.98 | 52.09 | 51.54 | 0.06% | 2,993,909 |
| Oct 28, 2024 | 52.12 | 52.12 | 52.02 | 52.06 | 51.51 | -0.02% | 3,151,431 |
| Oct 25, 2024 | 52.19 | 52.19 | 52.06 | 52.07 | 51.52 | -0.06% | 1,631,629 |
| Oct 24, 2024 | 52.12 | 52.14 | 52.08 | 52.10 | 51.55 | 0.08% | 2,687,546 |
| Oct 23, 2024 | 52.08 | 52.10 | 52.01 | 52.06 | 51.51 | -0.17% | 13,378,003 |
| Oct 22, 2024 | 52.17 | 52.17 | 52.10 | 52.15 | 51.60 | - | 2,971,066 |
| Oct 21, 2024 | 52.24 | 52.24 | 52.14 | 52.15 | 51.60 | -0.23% | 1,368,483 |
| Oct 18, 2024 | 52.28 | 52.32 | 52.26 | 52.27 | 51.72 | 0.04% | 1,581,280 |
| Oct 17, 2024 | 52.24 | 52.28 | 52.23 | 52.25 | 51.70 | -0.13% | 1,675,181 |
| Oct 16, 2024 | 52.32 | 52.32 | 52.29 | 52.32 | 51.77 | 0.10% | 2,121,967 |
| Oct 15, 2024 | 52.30 | 52.30 | 52.25 | 52.27 | 51.72 | 0.08% | 2,930,115 |
| Oct 14, 2024 | 52.19 | 52.23 | 52.16 | 52.23 | 51.68 | -0.04% | 874,029 |
| Oct 11, 2024 | 52.25 | 52.27 | 52.20 | 52.25 | 51.70 | 0.10% | 1,581,496 |
| Oct 10, 2024 | 52.16 | 52.22 | 52.13 | 52.20 | 51.65 | 0.08% | 2,943,492 |
| Oct 9, 2024 | 52.18 | 52.18 | 52.13 | 52.16 | 51.61 | -0.08% | 2,157,358 |
| Oct 8, 2024 | 52.12 | 52.21 | 52.12 | 52.20 | 51.65 | 0.10% | 3,199,571 |
| Oct 7, 2024 | 52.17 | 52.19 | 52.13 | 52.15 | 51.60 | -0.15% | 1,802,291 |
| Oct 4, 2024 | 52.31 | 52.31 | 52.20 | 52.23 | 51.68 | -0.36% | 2,238,564 |
| Oct 3, 2024 | 52.49 | 52.49 | 52.42 | 52.42 | 51.87 | -0.23% | 2,151,212 |
| Oct 2, 2024 | 52.50 | 52.56 | 52.48 | 52.54 | 51.99 | -0.02% | 6,769,401 |
| Oct 1, 2024 | 52.53 | 52.58 | 52.50 | 52.55 | 52.00 | -0.21% | 2,557,730 |
| Sep 30, 2024 | 52.63 | 52.71 | 52.61 | 52.66 | 51.93 | -0.09% | 1,786,261 |
| Sep 27, 2024 | 52.68 | 52.73 | 52.66 | 52.71 | 51.98 | 0.17% | 2,708,498 |
| Sep 26, 2024 | 52.66 | 52.67 | 52.58 | 52.62 | 51.89 | -0.04% | 1,967,957 |
| Sep 25, 2024 | 52.72 | 52.72 | 52.64 | 52.64 | 51.91 | -0.17% | 4,468,931 |
| Sep 24, 2024 | 52.67 | 52.74 | 52.64 | 52.73 | 52.00 | 0.13% | 2,559,062 |
| Sep 23, 2024 | 52.64 | 52.72 | 52.64 | 52.66 | 51.93 | -0.06% | 3,521,760 |
| Sep 20, 2024 | 52.60 | 52.70 | 52.59 | 52.69 | 51.96 | 0.08% | 1,901,199 |
| Sep 19, 2024 | 52.63 | 52.68 | 52.61 | 52.65 | 51.92 | 0.13% | 1,419,490 |
| Sep 18, 2024 | 52.60 | 52.71 | 52.55 | 52.58 | 51.85 | -0.10% | 4,036,398 |
| Sep 17, 2024 | 52.65 | 52.65 | 52.60 | 52.63 | 51.90 | -0.06% | 2,072,154 |
| Sep 16, 2024 | 52.61 | 52.67 | 52.61 | 52.66 | 51.93 | 0.11% | 1,786,483 |
| Sep 13, 2024 | 52.62 | 52.63 | 52.59 | 52.60 | 51.87 | 0.15% | 1,718,244 |
| Sep 12, 2024 | 52.52 | 52.54 | 52.45 | 52.52 | 51.79 | 0.02% | 2,566,758 |
| Sep 11, 2024 | 52.49 | 52.57 | 52.46 | 52.51 | 51.78 | -0.06% | 2,126,949 |
| Sep 10, 2024 | 52.46 | 52.54 | 52.46 | 52.54 | 51.81 | 0.13% | 2,160,903 |
| Sep 9, 2024 | 52.46 | 52.49 | 52.42 | 52.47 | 51.74 | 0.06% | 2,069,300 |
| Sep 6, 2024 | 52.42 | 52.54 | 52.36 | 52.44 | 51.71 | 0.10% | 2,680,073 |
| Sep 5, 2024 | 52.39 | 52.40 | 52.31 | 52.39 | 51.66 | 0.13% | 3,682,886 |
| Sep 4, 2024 | 52.22 | 52.33 | 52.21 | 52.32 | 51.59 | 0.23% | 3,138,089 |
| Sep 3, 2024 | 52.20 | 52.25 | 52.17 | 52.20 | 51.48 | -0.25% | 2,399,060 |
| Aug 30, 2024 | 52.31 | 52.36 | 52.30 | 52.33 | 51.43 | 0.02% | 2,419,335 |
| Aug 29, 2024 | 52.31 | 52.35 | 52.29 | 52.32 | 51.42 | -0.02% | 1,888,979 |
| Aug 28, 2024 | 52.35 | 52.36 | 52.32 | 52.33 | 51.43 | -0.02% | 2,046,965 |
| Aug 27, 2024 | 52.28 | 52.35 | 52.26 | 52.34 | 51.44 | 0.06% | 2,246,957 |
| Aug 26, 2024 | 52.38 | 52.38 | 52.31 | 52.31 | 51.41 | -0.04% | 1,312,850 |
| Aug 23, 2024 | 52.22 | 52.33 | 52.20 | 52.33 | 51.43 | 0.33% | 1,647,677 |
| Aug 22, 2024 | 52.22 | 52.22 | 52.13 | 52.16 | 51.26 | -0.15% | 2,175,336 |
| Aug 21, 2024 | 52.20 | 52.29 | 52.17 | 52.24 | 51.34 | 0.17% | 1,468,299 |
| Aug 20, 2024 | 52.10 | 52.16 | 52.10 | 52.15 | 51.25 | 0.15% | 1,510,164 |
| Aug 19, 2024 | 52.06 | 52.11 | 52.05 | 52.07 | 51.17 | - | 1,964,835 |
| Aug 16, 2024 | 52.03 | 52.07 | 52.00 | 52.07 | 51.17 | 0.13% | 2,068,929 |
| Aug 15, 2024 | 52.00 | 52.01 | 51.97 | 52.00 | 51.10 | -0.23% | 2,011,105 |
| Aug 14, 2024 | 52.06 | 52.16 | 52.06 | 52.12 | 51.22 | 0.02% | 1,827,997 |
| Aug 13, 2024 | 52.06 | 52.11 | 52.04 | 52.11 | 51.21 | 0.29% | 1,844,856 |
| Aug 12, 2024 | 51.91 | 51.98 | 51.89 | 51.96 | 51.07 | 0.10% | 1,253,834 |
| Aug 9, 2024 | 51.97 | 51.97 | 51.89 | 51.91 | 51.02 | 0.10% | 939,681 |
| Aug 8, 2024 | 51.83 | 51.88 | 51.80 | 51.86 | 50.97 | - | 1,431,905 |
| Aug 7, 2024 | 51.94 | 51.94 | 51.85 | 51.86 | 50.97 | -0.12% | 4,812,510 |
| Aug 6, 2024 | 51.96 | 51.99 | 51.88 | 51.92 | 51.03 | -0.12% | 3,063,720 |
| Aug 5, 2024 | 52.11 | 52.13 | 51.94 | 51.98 | 51.08 | -0.15% | 2,450,811 |
| Aug 2, 2024 | 52.01 | 52.11 | 51.83 | 52.06 | 51.16 | 0.46% | 3,212,109 |
| Aug 1, 2024 | 51.76 | 51.82 | 51.74 | 51.82 | 50.93 | -0.10% | 2,257,528 |